74.83
+0.72(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 74 | 74 | 74 | 74.68 | 73.2 | 530 |
| January 12, 2026 | 75.14 | 74.21 | 74.21 | 75.17 | 73.69 | 935 |
| January 09, 2026 | 73.25 | 74.59 | 74.59 | 74.7 | 73.25 | 284 |
| January 08, 2026 | 73.97 | 74.28 | 74.28 | 74.28 | 73.18 | 3,364 |
| January 07, 2026 | 74.82 | 73.25 | 73.25 | 75.09 | 73.25 | 2,075 |
| January 06, 2026 | 73.85 | 74.04 | 74.04 | 74.21 | 73.58 | 1,629 |
| January 05, 2026 | 73.43 | 73.21 | 73.21 | 74.79 | 72.87 | 2,909 |
| January 02, 2026 | 73.85 | 75.02 | 75.02 | 75.02 | 73.15 | 1,002 |
| December 31, 2025 | 74.63 | 74.11 | 74.11 | 74.63 | 73.75 | 102 |
| December 30, 2025 | 74.24 | 74.11 | 74.11 | 74.6 | 73.24 | 202 |
| December 29, 2025 | 74 | 74.64 | 74.64 | 74.64 | 73.5 | 427 |
| December 24, 2025 | 73.01 | 74.12 | 74.12 | 74.12 | 73.01 | 77 |
| December 23, 2025 | 73.15 | 73.87 | 73.87 | 74.39 | 73.15 | 1,537 |
| December 22, 2025 | 72.65 | 73.02 | 73.02 | 73.46 | 72 | 1,081 |
| December 19, 2025 | 73.67 | 73.4 | 73.41 | 74.05 | 72.83 | 1,177 |
| December 18, 2025 | 73.89 | 73.75 | 73.75 | 73.89 | 72.64 | 291 |
| December 17, 2025 | 73.9 | 73.35 | 73.35 | 73.9 | 72.9 | 53 |
| December 16, 2025 | 75.82 | 72.99 | 72.99 | 75.82 | 72.6 | 873 |
| December 15, 2025 | 74.71 | 75.23 | 75.23 | 76.05 | 74.71 | 801 |
| December 12, 2025 | 74.77 | 75.13 | 75.35 | 75.93 | 74.4 | 74 |
| December 11, 2025 | 74 | 74.75 | 74.75 | 75.96 | 74 | 328 |
| December 10, 2025 | 75.51 | 75 | 75 | 75.51 | 74.97 | 279 |
| December 09, 2025 | 75.86 | 75.49 | 75.49 | 76.79 | 75.49 | 103 |
| December 08, 2025 | 77 | 76.48 | 76.48 | 77.14 | 76.22 | 660 |
| December 05, 2025 | 77.9 | 77.45 | 77.45 | 78 | 77 | 2,793 |
| December 04, 2025 | 78.46 | 78.8 | 77.5 | 79.39 | 77.5 | 534 |
| December 03, 2025 | 78.98 | 78.59 | 78.59 | 79.17 | 77.68 | 2,459 |
| December 02, 2025 | 79.21 | 78.87 | 78.87 | 79.74 | 78.75 | 814 |
| December 01, 2025 | 81.68 | 80.97 | 80.97 | 81.68 | 79.98 | 263 |
| November 28, 2025 | 81.18 | 82.04 | 82.04 | 82.04 | 81.18 | 1,138 |
| November 26, 2025 | 80.34 | 81.04 | 81.04 | 81.11 | 80.31 | 138 |
| November 25, 2025 | 80.26 | 80.11 | 80.27 | 80.99 | 80 | 3,328 |
| November 24, 2025 | 79.01 | 79.71 | 79.71 | 80.38 | 79.01 | 64 |
| November 21, 2025 | 79.44 | 79.65 | 79.45 | 80.06 | 78.65 | 54 |
| November 20, 2025 | 79.67 | 79.36 | 79.36 | 80.54 | 79.36 | 244 |
| November 19, 2025 | 80.98 | 80.08 | 80.08 | 80.98 | 79.5 | 4,682 |
| November 18, 2025 | 81.23 | 81.29 | 81.36 | 82.13 | 80.5 | 947 |
| November 17, 2025 | 80.83 | 81.35 | 81.35 | 81.6 | 80.5 | 258 |
| November 14, 2025 | 80.03 | 80.8 | 80.8 | 80.8 | 79.68 | 244 |
| November 13, 2025 | 80.63 | 81.08 | 81.08 | 81.12 | 80.63 | 3,044 |
| November 12, 2025 | 80.91 | 80.53 | 80.53 | 81.2 | 80.3 | 439 |
| November 11, 2025 | 80.86 | 80.97 | 80.97 | 81.27 | 80.5 | 133 |
| November 10, 2025 | 80.92 | 80.53 | 80.53 | 81.2 | 80.06 | 4,134 |
| November 07, 2025 | 80.17 | 81.02 | 81.02 | 81.33 | 80.08 | 473 |
| November 06, 2025 | 81.11 | 81.72 | 81.72 | 81.85 | 81.11 | 291 |
| November 05, 2025 | 81.05 | 81.27 | 81.27 | 81.75 | 80.72 | 2,292 |
| November 04, 2025 | 81.41 | 81.3 | 81.3 | 81.59 | 80.49 | 768 |
| November 03, 2025 | 81.17 | 80.87 | 80.87 | 81.17 | 79.72 | 866 |
| October 31, 2025 | 81.02 | 80.64 | 80.64 | 81.8 | 80.36 | 708 |
| October 30, 2025 | 78.79 | 81.46 | 81.46 | 82.33 | 78.64 | 927 |
| October 29, 2025 | 79.33 | 80.1 | 80.1 | 80.33 | 78.94 | 1,563 |
| October 28, 2025 | 80.6 | 80.01 | 80.17 | 80.6 | 79.74 | 337 |
| October 27, 2025 | 80.45 | 80.48 | 80.48 | 80.92 | 80.08 | 150 |
| October 24, 2025 | 80.85 | 81.03 | 81.03 | 81.34 | 80.46 | 1,992 |
| October 23, 2025 | 81.34 | 80.55 | 80.55 | 81.34 | 79.65 | 1,735 |
| October 22, 2025 | 80.75 | 80.89 | 80.89 | 81.31 | 80.65 | 296 |
| October 21, 2025 | 81.02 | 80.55 | 80.55 | 81.56 | 80.55 | 2,384 |
| October 20, 2025 | 81.8 | 80.9 | 80.9 | 81.8 | 80.46 | 481 |
| October 17, 2025 | 80.77 | 80.78 | 80.78 | 81.56 | 80.5 | 998 |
| October 16, 2025 | 82.29 | 81.27 | 81.27 | 82.93 | 81.23 | 1,539 |